PT Golden Flower Tbk (IDX:POLU)
Indonesia
· Delayed Price · Currency is IDR 24,100
+4,000 (19.90%)
At close: Dec 5, 2025
PT Golden Flower Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,375.00 | 24,100.00 | 20,375.00 | 24,100.00 | 24,100.00 | 19.90% | 83,700 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 19,950.00 | 20,100.00 | 20,100.00 | -3.37% | 8,400 |
| Dec 3, 2025 | 21,800.00 | 21,800.00 | 20,450.00 | 20,800.00 | 20,800.00 | -4.59% | 9,000 |
| Dec 2, 2025 | 22,850.00 | 22,925.00 | 21,750.00 | 21,800.00 | 21,800.00 | -2.46% | 10,500 |
| Dec 1, 2025 | 22,200.00 | 22,350.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.22% | 2,700 |
| Nov 28, 2025 | 22,300.00 | 22,925.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 1,600 |
| Nov 27, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.70% | 13,900 |
| Nov 26, 2025 | 22,875.00 | 23,600.00 | 22,550.00 | 23,125.00 | 23,125.00 | 0.54% | 10,900 |
| Nov 25, 2025 | 22,675.00 | 23,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.43% | 5,500 |
| Nov 24, 2025 | 22,975.00 | 23,000.00 | 22,525.00 | 22,675.00 | 22,675.00 | -1.31% | 10,100 |
| Nov 21, 2025 | 23,025.00 | 23,400.00 | 22,975.00 | 22,975.00 | 22,975.00 | -0.22% | 10,800 |
| Nov 20, 2025 | 23,100.00 | 23,600.00 | 23,000.00 | 23,025.00 | 23,025.00 | -0.22% | 10,500 |
| Nov 19, 2025 | 23,975.00 | 24,200.00 | 22,275.00 | 23,075.00 | 23,075.00 | 3.71% | 44,900 |
| Nov 18, 2025 | 26,650.00 | 26,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | -15.00% | 123,600 |
| Nov 17, 2025 | 23,700.00 | 27,200.00 | 23,700.00 | 26,175.00 | 26,175.00 | 13.80% | 74,700 |
| Nov 14, 2025 | 22,475.00 | 26,950.00 | 22,300.00 | 23,000.00 | 23,000.00 | 2.34% | 144,000 |
| Nov 13, 2025 | 23,000.00 | 23,050.00 | 22,300.00 | 22,475.00 | 22,475.00 | -1.75% | 10,200 |
| Nov 12, 2025 | 23,600.00 | 23,600.00 | 22,800.00 | 22,875.00 | 22,875.00 | -0.65% | 10,700 |
| Nov 11, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,025.00 | 23,025.00 | -4.06% | 9,900 |
| Nov 10, 2025 | 24,800.00 | 24,800.00 | 23,700.00 | 24,000.00 | 24,000.00 | -3.23% | 24,000 |
| Nov 7, 2025 | 24,950.00 | 25,225.00 | 23,575.00 | 24,800.00 | 24,800.00 | -0.60% | 22,800 |
| Nov 6, 2025 | 25,050.00 | 26,900.00 | 24,400.00 | 24,950.00 | 24,950.00 | -0.50% | 26,100 |
| Nov 5, 2025 | 24,200.00 | 27,000.00 | 24,200.00 | 25,075.00 | 25,075.00 | 5.36% | 40,000 |
| Nov 4, 2025 | 28,500.00 | 29,150.00 | 23,425.00 | 23,800.00 | 23,800.00 | -8.90% | 52,500 |
| Nov 3, 2025 | 22,025.00 | 26,125.00 | 22,025.00 | 26,125.00 | 26,125.00 | 19.98% | 75,500 |
| Oct 31, 2025 | 22,100.00 | 22,300.00 | 21,700.00 | 21,775.00 | 21,775.00 | -1.36% | 6,200 |
| Oct 30, 2025 | 23,000.00 | 23,000.00 | 21,950.00 | 22,075.00 | 22,075.00 | -4.02% | 12,300 |
| Oct 29, 2025 | 23,875.00 | 24,050.00 | 22,350.00 | 23,000.00 | 23,000.00 | -0.22% | 14,600 |
| Oct 28, 2025 | 25,850.00 | 25,850.00 | 22,700.00 | 23,050.00 | 23,050.00 | -10.66% | 28,000 |
| Oct 27, 2025 | 24,000.00 | 26,400.00 | 22,675.00 | 25,800.00 | 25,800.00 | 15.44% | 75,100 |
| Oct 24, 2025 | 24,475.00 | 24,475.00 | 22,200.00 | 22,350.00 | 22,350.00 | -9.05% | 33,700 |
| Oct 23, 2025 | 25,875.00 | 25,875.00 | 23,225.00 | 24,575.00 | 24,575.00 | -5.21% | 24,300 |
| Oct 22, 2025 | 26,000.00 | 26,000.00 | 24,100.00 | 25,925.00 | 25,925.00 | -0.29% | 10,500 |
| Oct 21, 2025 | 26,775.00 | 27,450.00 | 24,800.00 | 26,000.00 | 26,000.00 | -2.80% | 26,600 |
| Oct 20, 2025 | 27,000.00 | 29,975.00 | 25,000.00 | 26,750.00 | 26,750.00 | 1.52% | 23,100 |
| Oct 17, 2025 | 29,825.00 | 31,000.00 | 26,350.00 | 26,350.00 | 26,350.00 | -15.00% | 48,100 |
| Oct 16, 2025 | 25,975.00 | 31,150.00 | 22,300.00 | 31,000.00 | 31,000.00 | 19.35% | 128,400 |
| Oct 15, 2025 | 34,700.00 | 34,700.00 | 25,900.00 | 25,975.00 | 25,975.00 | -14.70% | 113,500 |
| Oct 14, 2025 | 25,100.00 | 30,450.00 | 21,575.00 | 30,450.00 | 30,450.00 | 20.00% | 113,000 |
| Oct 13, 2025 | 29,850.00 | 29,850.00 | 25,375.00 | 25,375.00 | 25,375.00 | -14.99% | 77,200 |
| Oct 10, 2025 | 39,900.00 | 41,900.00 | 29,800.00 | 29,850.00 | 29,850.00 | -14.65% | 234,000 |
| Oct 9, 2025 | 32,700.00 | 34,975.00 | 32,675.00 | 34,975.00 | 34,975.00 | 19.98% | 116,600 |
| Oct 8, 2025 | 28,050.00 | 29,150.00 | 27,800.00 | 29,150.00 | 29,150.00 | 19.96% | 119,000 |
| Oct 7, 2025 | 20,250.00 | 24,300.00 | 20,250.00 | 24,300.00 | 24,300.00 | 20.00% | 150,800 |
| Oct 6, 2025 | 19,375.00 | 20,250.00 | 17,025.00 | 20,250.00 | 20,250.00 | 20.00% | 255,400 |
| Oct 3, 2025 | 15,700.00 | 16,875.00 | 14,800.00 | 16,875.00 | 16,875.00 | 19.89% | 148,300 |
| Oct 2, 2025 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 9.96% | 6,200 |
| Oct 1, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 9.87% | 21,700 |
| Sep 30, 2025 | 10,550.00 | 11,650.00 | 10,400.00 | 11,650.00 | 11,650.00 | 9.91% | 31,000 |
| Sep 29, 2025 | 10,825.00 | 10,825.00 | 10,600.00 | 10,600.00 | 10,600.00 | -9.98% | 19,800 |